Metro Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	89.930	91.200	89.600	91.090	90.257	468,546
2026-04-23	90.240	91.160	89.600	89.880	89.058	493,151
2026-04-22	93.600	93.700	89.300	90.350	89.524	860,369
2026-04-21	91.810	93.560	91.810	92.880	92.030	443,845
2026-04-20	91.370	92.200	91.280	92.200	91.357	714,395
2026-04-17	91.500	92.470	91.260	91.430	90.594	568,121
2026-04-16	92.930	93.050	91.000	91.160	90.326	581,651
2026-04-15	92.310	93.020	91.900	92.870	92.020	431,739
2026-04-14	92.610	92.800	91.620	92.350	91.505	623,681
2026-04-13	93.100	93.200	91.510	92.730	91.882	778,830
2026-04-10	94.500	95.120	92.690	92.930	92.080	651,966
2026-04-09	97.800	97.830	94.020	94.150	93.289	765,900
2026-04-08	96.670	98.170	96.260	98.040	97.143	524,937
2026-04-07	96.740	97.180	95.840	96.620	95.736	491,426
2026-04-06	96.450	97.460	96.400	96.880	95.994	270,714
2026-04-02	95.550	97.270	94.990	96.440	95.558	237,416
2026-04-01	95.310	95.820	94.880	95.540	94.666	388,899
2026-03-31	95.350	95.800	94.290	95.180	94.309	376,238
2026-03-30	94.560	96.100	94.020	95.300	94.428	256,693
2026-03-27	93.270	94.220	92.820	94.120	93.259	337,617
2026-03-26	94.110	95.050	93.470	93.540	92.684	306,578
2026-03-25	94.820	95.300	93.810	94.170	93.309	484,184
2026-03-24	95.410	96.180	94.210	94.280	93.418	314,507
2026-03-23	95.010	95.960	94.600	95.690	94.815	270,225
2026-03-20	93.890	94.950	93.370	94.520	93.655	1,088,573
2026-03-19	94.780	94.780	93.000	93.770	92.912	467,711
2026-03-18	95.360	95.990	94.820	94.820	93.953	379,722
2026-03-17	96.640	96.740	95.460	95.650	94.775	365,035
2026-03-16	94.770	96.880	94.530	96.810	95.924	274,117
2026-03-13	94.070	95.330	94.040	95.020	94.151	321,637
2026-03-12	93.780	94.400	92.880	93.610	92.754	793,486
2026-03-11	94.460	94.790	93.310	93.760	92.902	615,242
2026-03-10	94.970	95.720	94.490	94.720	93.854	504,499
2026-03-09	94.650	95.700	94.310	95.400	94.527	534,789
2026-03-06	95.750	96.560	94.610	95.120	94.250	534,211
2026-03-05	95.560	96.570	94.820	96.130	95.251	460,597
2026-03-04	96.990	97.670	95.340	95.850	94.973	671,068
2026-03-03	97.680	98.040	95.820	96.970	96.083	565,145
2026-03-02	96.300	98.605	96.140	98.000	97.104	493,879
2026-02-27	96.630	99.040	96.630	97.190	96.301	1,225,268
2026-02-26	96.490	97.660	96.310	96.950	96.063	652,629
2026-02-25	97.350	97.610	96.020	96.600	95.716	515,537
2026-02-24	99.630	99.700	97.860	97.990	97.094	539,622
2026-02-23	97.150	99.620	97.020	99.560	98.649	490,015
2026-02-20	98.480	98.480	96.800	97.130	96.241	482,103
2026-02-19	98.160	99.090	97.470	98.430	97.530	518,108
2026-02-18	98.110	98.520	97.250	98.280	97.381	644,768
2026-02-17	97.530	98.620	97.390	98.210	97.312	557,686
2026-02-13	96.590	97.530	96.160	97.310	96.420	389,685
2026-02-12	94.910	96.790	94.800	96.640	95.756	494,651
2026-02-11	94.510	95.850	93.990	95.210	93.935	443,557
2026-02-10	95.350	95.755	94.340	94.510	93.244	474,961
2026-02-09	95.480	96.300	94.370	95.350	94.073	432,613
2026-02-06	95.780	96.100	95.110	95.750	94.468	783,770
2026-02-05	95.400	97.280	95.370	95.670	94.389	895,074
2026-02-04	93.350	96.600	93.110	95.620	94.339	923,494
2026-02-03	91.280	93.650	90.850	93.110	91.863	816,940
2026-02-02	90.670	92.250	90.090	91.490	90.265	485,806
2026-01-30	90.840	91.200	89.640	90.390	89.179	781,935
2026-01-29	90.870	91.910	90.390	90.410	89.199	668,810

← NewerPage 3 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.4075 CAD
2026-05-13	0.4080 CAD
2026-02-12	0.4080 CAD
2025-10-23	0.3700 CAD
2025-09-04	0.3700 CAD
2025-05-07	0.3700 CAD
2025-02-13	0.3700 CAD
2024-10-24	0.3350 CAD
2024-09-05	0.3350 CAD
2024-05-14	0.3350 CAD
2024-02-14	0.3350 CAD
2023-10-26	0.3030 CAD
2023-08-29	0.3030 CAD
2023-05-09	0.3030 CAD
2023-02-08	0.3030 CAD
2022-10-20	0.2750 CAD
2022-08-30	0.2750 CAD
2022-05-11	0.2750 CAD
2022-02-09	0.2750 CAD
2021-10-21	0.2500 CAD
2021-08-31	0.2500 CAD
2021-05-19	0.2500 CAD
2021-02-10	0.2500 CAD
2020-10-22	0.2250 CAD
2020-09-01	0.2250 CAD
2020-05-20	0.2250 CAD
2020-02-12	0.2250 CAD
2019-10-24	0.2000 CAD
2019-09-03	0.2000 CAD
2019-05-15	0.2000 CAD
2019-02-13	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.